Singapore markets open in 5 hours 32 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.61+0.78 (+1.04%)
As of 03:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230929C000700002023-08-25 11:12AM EDT2023-09-296.904.406.000.00-3069.34%
GILD231006C000700002023-09-14 11:35AM EDT2023-10-067.705.406.100.00-3345.12%
GILD231020C000700002023-09-26 12:06PM EDT2023-10-206.306.206.30+1.00+18.87%123633.99%
GILD231117C000700002023-09-25 10:40AM EDT2023-11-176.257.107.250.00-429334.42%
GILD231215C000700002023-09-26 10:34AM EDT2023-12-157.607.608.00+0.85+12.59%24134.17%
GILD240119C000700002023-09-25 2:24PM EDT2024-01-197.158.008.100.00-23,02329.24%
GILD240216C000700002023-09-19 10:21AM EDT2024-02-168.558.658.800.00-1610330.47%
GILD240517C000700002023-09-26 12:05PM EDT2024-05-179.959.4510.10-0.10-1.00%272029.84%
GILD240621C000700002023-09-14 2:27PM EDT2024-06-2111.659.3010.450.00-2621029.32%
GILD250117C000700002023-09-20 12:21PM EDT2025-01-1712.7712.4012.750.00-115629.22%
GILD260116C000700002023-09-12 3:17PM EDT2026-01-1615.5514.6515.350.00--27128.16%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD230929P000700002023-09-26 11:07AM EDT2023-09-290.010.000.04-0.05-83.33%37740.23%
GILD231006P000700002023-09-25 1:03PM EDT2023-10-060.130.050.210.00-1934.77%
GILD231013P000700002023-09-25 10:23AM EDT2023-10-130.250.120.160.00-13025.29%
GILD231020P000700002023-09-26 9:48AM EDT2023-10-200.210.200.23-0.07-25.00%251,00823.63%
GILD231027P000700002023-09-25 10:39AM EDT2023-10-270.540.360.640.00-1529.20%
GILD231103P000700002023-09-25 12:31PM EDT2023-11-030.670.580.640.00-3326.44%
GILD231117P000700002023-09-26 3:10PM EDT2023-11-170.820.780.84-0.19-18.81%855225.27%
GILD231215P000700002023-09-26 11:31AM EDT2023-12-151.271.241.28-0.20-13.61%523524.63%
GILD240119P000700002023-09-25 11:45AM EDT2024-01-191.871.631.670.00-5534,48823.49%
GILD240216P000700002023-09-26 10:37AM EDT2024-02-162.022.052.100.00-2117923.83%
GILD240517P000700002023-09-22 2:56PM EDT2024-05-173.203.053.250.00--124.15%
GILD240621P000700002023-09-20 9:59AM EDT2024-06-213.143.403.550.00-21,44823.83%
GILD250117P000700002023-09-25 3:02PM EDT2025-01-175.675.305.450.00-10399023.94%
GILD260116P000700002023-09-18 1:46PM EDT2026-01-167.556.857.850.00--14823.74%